Dark

TSLA20261016C340
TSLA Oct 16 2026 340.00 Call (TSLA261016C00340000)
option OPRA

EOD

Sep 22, 2026

44.00+12.532%(+4.90)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	40.3000	44.0000	38.8600	44.0000	+12.532%	83	2,061	0.000%
2026-09-21	39.1000	43.0000	37.8000	39.1000	+28.197%	86	2,064	+12.532%
2026-09-18	33.4500	35.4500	29.9100	30.5000	-10.897%	53	2,086	+44.262%
2026-09-17	35.0500	40.5500	33.0000	34.2300	+17.629%	174	2,076	+28.542%
2026-09-16	27.0500	33.5000	26.6700	29.1000	+11.281%	268	2,101	+51.203%
2026-09-15	28.1500	31.0000	25.7700	26.1500	-9.201%	150	2,075	+68.260%
2026-09-14	29.6000	35.4700	27.7000	28.8000	-15.294%	176	2,088	+52.778%
2026-09-11	33.2000	36.5700	31.7000	34.0000	+1.735%	589	2,051	+29.412%
2026-09-10	30.8000	37.4500	30.8000	33.4200	-12.283%	167	2,180	+31.658%
2026-09-09	38.8200	41.8600	37.5000	38.1000	+1.817%	51	2,127	+15.486%
2026-09-08	28.3500	38.3000	28.3500	37.4200	+36.321%	230	2,150	+17.584%
2026-09-04	32.0300	32.0300	26.0000	27.4500	-40.066%	194	2,042	+60.291%
2026-09-03	36.7500	51.5000	36.7500	45.8000	+48.701%	206	2,042	-3.930%
2026-09-02	27.6500	30.8000	26.9700	30.8000	+1.987%	341	2,094	+42.857%
2026-09-01	32.7300	32.7300	28.1000	30.2000	-23.350%	91	2,114	+45.695%
2026-08-31	28.0000	39.6500	27.4000	39.4000	+51.830%	197	2,094	+11.675%
2026-08-28	32.1300	32.1300	24.0000	25.9500	-14.215%	159	2,163	+69.557%
2026-08-27	25.7600	31.0000	25.7600	30.2500	+20.662%	96	2,136	+45.455%
2026-08-26	24.2900	28.8100	23.7000	25.0700	-11.570%	158	2,177	+75.509%
2026-08-25	28.7100	32.5700	28.3100	28.3500	+1.431%	64	2,154	+55.203%
2026-08-24	37.5000	37.5000	27.7200	27.9500	-25.862%	297	2,153	+57.424%
2026-08-21	29.0500	40.5500	28.1500	37.7000	+41.251%	490	2,132	+16.711%
2026-08-20	27.4600	27.4600	23.2500	26.6900	-13.175%	462	2,316	+64.856%
2026-08-19	23.0000	30.7500	21.8100	30.7400	+37.539%	1,220	2,252	+43.136%
2026-08-18	20.0000	23.8000	18.8000	22.3500	-3.414%	785	2,623	+96.868%
2026-08-17	24.5500	26.5000	22.1000	23.1400	-9.432%	1,128	2,283	+90.147%
2026-08-14	25.4600	31.4600	21.8000	25.5500	+7.806%	518	1,705	+72.211%
2026-08-13	17.7500	25.0000	17.3500	23.7000	+31.886%	753	1,629	+85.654%
2026-08-12	20.6000	20.8500	16.4000	17.9700	-14.347%	263	1,124	+144.853%
2026-08-11	21.5200	23.0500	20.2900	20.9800	+1.647%	532	1,031	+109.724%
2026-08-10	20.0000	22.0500	19.8500	20.6400	-1.667%	812	909	+113.178%
2026-08-07	18.6800	23.8900	18.6800	20.9900	+17.921%	258	724	+109.624%
2026-08-06	17.4500	19.4000	16.8500	17.8000	-7.292%	113	716	+147.191%
2026-08-05	20.3500	21.7500	18.4500	19.2000	-16.703%	178	705	+129.167%
2026-08-04	21.5300	23.6400	20.2500	23.0500	+15.020%	174	740	+90.889%
2026-08-03	16.3500	21.4000	16.3400	20.0400	+23.551%	189	715	+119.561%
2026-07-31	15.5600	17.3500	13.5500	16.2200	+4.242%	107	648	+171.270%
2026-07-30	13.1200	16.0600	13.1200	15.5600	+25.992%	82	618	+182.776%
2026-07-29	15.2800	15.2800	12.1500	12.3500	-18.212%	108	618	+256.275%
2026-07-28	14.8500	16.7500	13.5000	15.1000	-6.675%	169	638	+191.391%
2026-07-27	18.0500	19.8200	15.2500	16.1800	-13.476%	147	610	+171.941%
2026-07-24	21.9400	22.2100	16.7500	18.7000	-16.143%	229	614	+135.294%
2026-07-23	30.0000	31.0900	19.8600	22.3000	-60.214%	658	574	+97.309%
2026-07-22	56.0500	56.0500	56.0500	56.0500	-4.790%	1	286	-21.499%
2026-07-21	52.8400	58.8700	52.8400	58.8700	+9.019%	2	286	-25.259%
2026-07-20	65.0400	65.0400	54.0000	54.0000	-13.364%	4	286	-18.519%
2026-07-17	60.7500	62.4200	60.7500	62.3300	-10.600%	6	285	-29.408%
2026-07-16	69.7200	69.7200	69.7200	69.7200	-7.040%	1	290	-36.890%
2026-07-15	80.0000	80.0000	75.0000	75.0000	-1.316%	8	289	-41.333%
2026-07-14	75.4000	76.0000	75.0000	76.0000	+5.923%	4	288	-42.105%
2026-07-13	73.8500	75.5000	71.7500	71.7500	-7.011%	4	290	-38.676%
2026-07-09	77.1600	77.1600	77.1600	77.1600	+5.699%	1	289	-42.976%
2026-07-08	73.0000	73.0000	73.0000	73.0000	-14.319%	8	289	-39.726%
2026-07-07	85.2000	85.2000	85.2000	85.2000	-9.168%	2	289	-48.357%
2026-07-06	79.2000	93.8000	79.2000	93.8000	+27.619%	6	289	-53.092%
2026-07-02	79.8000	79.8000	73.5000	73.5000	-26.242%	4	290	-40.136%
2026-07-01	99.6500	99.6500	99.6500	99.6500	+8.610%	1	290	-55.845%
2026-06-30	91.5000	91.7500	91.5000	91.7500	+4.261%	2	290	-52.044%
2026-06-29	71.7000	88.0100	71.7000	88.0000	+36.413%	66	289	-50.000%
2026-06-26	56.5500	67.9100	56.5500	64.5100	+9.562%	4	312	-31.794%
2026-06-25	58.8200	58.9900	58.8200	58.8800	-2.014%	5	310	-25.272%
2026-06-24	59.7900	60.2000	59.5500	60.0900	-24.301%	49	307	-26.777%
2026-06-18	76.1500	79.3800	76.1500	79.3800	+0.215%	6	254	-44.570%
2026-06-17	81.9000	82.2100	79.2100	79.2100	-7.118%	7	254	-44.451%
2026-06-16	90.3000	90.3000	84.9300	85.2800	-5.350%	9	254	-48.405%
2026-06-15	92.1300	92.1300	90.1000	90.1000	+20.133%	6	252	-51.165%
2026-06-11	75.0000	75.0000	75.0000	75.0000	+3.806%	1	252	-41.333%
2026-06-10	77.7300	77.7300	72.2500	72.2500	-16.715%	11	252	-39.100%
2026-06-09	86.7500	86.7500	86.7500	86.7500	-5.450%	1	244	-49.280%
2026-06-08	92.3000	94.2000	91.7500	91.7500	+17.658%	5	243	-52.044%
2026-06-05	92.7300	92.7300	76.7500	77.9800	-23.699%	10	243	-43.575%
2026-06-04	102.2000	102.2000	102.2000	102.2000	-3.947%	3	240	-56.947%
2026-06-03	106.4000	106.4000	106.4000	106.4000	-9.052%	3	240	-58.647%
2026-05-27	116.9900	116.9900	116.9900	116.9900	+7.974%	1	240	-62.390%
2026-05-22	104.8000	108.3500	104.8000	108.3500	+7.192%	4	240	-59.391%
2026-05-21	101.0800	101.0800	101.0800	101.0800	+7.761%	1	240	-56.470%
2026-05-20	93.8000	93.8000	93.8000	93.8000	+11.401%	1	240	-53.092%
2026-05-19	87.6100	88.5700	83.6700	84.2000	-23.350%	15	240	-47.743%
2026-05-15	109.8500	109.8500	109.8500	109.8500	-15.003%	3	240	-59.945%
2026-05-14	129.2400	129.2400	129.2400	129.2400	+17.598%	2	240	-65.955%
2026-05-12	115.5100	115.5100	109.9000	109.9000	+2.710%	12	242	-59.964%
2026-05-08	100.8000	107.0000	96.4000	107.0000	+12.195%	6	242	-58.879%
2026-05-07	93.7000	95.8500	93.3600	95.3700	+21.723%	281	239	-53.864%
2026-05-05	86.1000	86.1000	78.3500	78.3500	-2.671%	22	392	-43.842%
2026-05-04	77.7500	80.9500	77.7000	80.5000	+1.131%	241	394	-45.342%
2026-05-01	78.9700	79.6000	78.9700	79.6000	+16.425%	68	208	-44.724%
2026-04-28	68.3700	68.3700	68.3700	68.3700	+11.316%	1	208	-35.644%
2026-04-27	61.8000	62.5000	61.4200	61.4200	-5.899%	6	208	-28.362%
2026-04-23	68.2800	75.0000	65.2700	65.2700	-20.402%	3	207	-32.588%
2026-04-22	82.0000	82.0000	82.0000	82.0000	+3.015%	2	207	-46.341%
2026-04-21	84.0000	84.0000	79.6000	79.6000	-2.927%	6	208	-44.724%
2026-04-20	91.8000	91.8000	82.0000	82.0000	-10.480%	6	208	-46.341%
2026-04-17	96.0000	96.0000	91.6000	91.6000	+11.179%	28	207	-51.965%
2026-04-16	86.1000	86.1000	78.9500	82.3900	-0.435%	13	211	-46.595%
2026-04-15	64.0000	84.4300	64.0000	82.7500	+31.978%	58	212	-46.828%
2026-04-14	58.2500	64.7000	58.2500	62.7000	+13.075%	10	249	-29.825%
2026-04-13	56.7800	56.7800	55.0000	55.4500	+5.881%	7	252	-20.649%
2026-04-10	55.1000	55.1000	51.0000	52.3700	-2.130%	8	248	-15.982%
2026-04-09	52.0800	54.2000	48.9000	53.5100	+3.702%	45	248	-17.772%
2026-04-08	58.6000	58.6000	51.1600	51.6000	-2.642%	60	210	-14.729%
2026-04-07	54.2000	54.2000	50.0000	53.0000	-6.903%	51	191	-16.981%
2026-04-06	63.2900	63.2900	56.9300	56.9300	-11.982%	2	159	-22.712%
2026-04-02	68.8900	68.8900	64.6800	64.6800	+0.905%	9	150	-31.973%
2026-03-30	64.3000	64.3000	64.1000	64.1000	-22.556%	2	150	-31.357%
2026-03-24	82.7700	82.7700	82.7700	82.7700	+18.158%	2	149	-46.841%
2026-03-20	76.7300	77.3100	70.0500	70.0500	0.000%	345	0	-37.188%